NextNRG, Inc. NXXT
NASDAQ · United States · Technology Services
$0.7414-0.10 (-11.94%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.74 | -12.00% | $0.84 | $0.85 | $0.71 | 396.40K |
| 2026-09-30 | $0.84 | -2.32% | $0.85 | $0.88 | $0.82 | 164.60K |
| 2026-09-29 | $0.86 | -2.27% | $0.88 | $0.89 | $0.84 | 172.10K |
| 2026-09-28 | $0.88 | +3.64% | $0.88 | $0.90 | $0.84 | 204.70K |
| 2026-09-25 | $0.85 | -2.96% | $0.87 | $0.89 | $0.84 | 157.80K |
| 2026-09-24 | $0.88 | -3.41% | $0.92 | $0.95 | $0.86 | 219.70K |
| 2026-09-23 | $0.91 | +5.34% | $0.89 | $0.98 | $0.89 | 432.60K |
| 2026-09-22 | $0.86 | -4.54% | $0.90 | $0.90 | $0.85 | 184.10K |
| 2026-09-21 | $0.90 | -20.79% | $0.96 | $0.97 | $0.82 | 699.30K |
| 2026-09-18 | $1.14 | -1.72% | $1.22 | $1.23 | $1.14 | 369.20K |
| 2026-09-17 | $1.16 | +1.75% | $1.14 | $1.25 | $1.13 | 269.90K |
| 2026-09-16 | $1.14 | +0.88% | $1.11 | $1.21 | $1.05 | 341.90K |
| 2026-09-15 | $1.13 | +673.97% | $1.40 | $1.45 | $1.12 | 653.00K |
| 2026-09-11 | $0.15 | -4.58% | $0.15 | $0.16 | $0.14 | 3.46M |
| 2026-09-10 | $0.15 | -20.73% | $0.18 | $0.19 | $0.15 | 6.00M |
| 2026-09-09 | $0.19 | -7.21% | $0.21 | $0.21 | $0.19 | 2.43M |
| 2026-09-08 | $0.21 | -5.88% | $0.22 | $0.22 | $0.21 | 952.10K |
| 2026-09-04 | $0.22 | +2.31% | $0.22 | $0.23 | $0.21 | 1.23M |
| 2026-09-03 | $0.22 | +4.85% | $0.21 | $0.23 | $0.21 | 1.49M |
| 2026-09-02 | $0.21 | -6.36% | $0.21 | $0.22 | $0.21 | 1.49M |
| 2026-09-01 | $0.22 | -4.35% | $0.22 | $0.23 | $0.21 | 1.03M |
| 2026-08-31 | $0.23 | -0.43% | $0.24 | $0.24 | $0.22 | 1.73M |
| 2026-08-28 | $0.23 | -2.12% | $0.24 | $0.24 | $0.23 | 899.80K |
| 2026-08-27 | $0.24 | -0.84% | $0.24 | $0.25 | $0.23 | 1.27M |
| 2026-08-26 | $0.24 | +4.39% | $0.25 | $0.26 | $0.23 | 3.91M |
| 2026-08-25 | $0.23 | +3.17% | $0.22 | $0.23 | $0.22 | 1.09M |
| 2026-08-24 | $0.22 | -5.15% | $0.23 | $0.23 | $0.22 | 1.09M |
| 2026-08-21 | $0.23 | +2.64% | $0.23 | $0.24 | $0.23 | 1.47M |
| 2026-08-20 | $0.23 | +2.25% | $0.22 | $0.23 | $0.22 | 1.53M |
| 2026-08-19 | $0.22 | -6.72% | $0.23 | $0.25 | $0.22 | 2.68M |
| 2026-08-18 | $0.24 | -5.56% | $0.25 | $0.25 | $0.23 | 2.82M |
| 2026-08-17 | $0.25 | -5.62% | $0.27 | $0.27 | $0.25 | 2.06M |
| 2026-08-14 | $0.27 | -17.08% | $0.30 | $0.31 | $0.26 | 7.27M |
| 2026-08-13 | $0.32 | +15.41% | $0.29 | $0.33 | $0.28 | 13.59M |
| 2026-08-12 | $0.28 | -0.36% | $0.28 | $0.29 | $0.27 | 2.34M |
| 2026-08-11 | $0.28 | +4.87% | $0.28 | $0.28 | $0.26 | 2.34M |
| 2026-08-10 | $0.27 | -7.93% | $0.29 | $0.30 | $0.26 | 2.22M |
| 2026-08-07 | $0.29 | +7.81% | $0.27 | $0.30 | $0.27 | 2.42M |
| 2026-08-06 | $0.27 | -3.93% | $0.27 | $0.28 | $0.26 | 1.06M |
| 2026-08-05 | $0.28 | -4.76% | $0.29 | $0.30 | $0.27 | 1.60M |
| 2026-08-04 | $0.29 | +9.29% | $0.27 | $0.30 | $0.26 | 2.76M |
| 2026-08-03 | $0.27 | -0.74% | $0.26 | $0.28 | $0.26 | 2.03M |
| 2026-07-31 | $0.27 | +1.50% | $0.28 | $0.29 | $0.25 | 1.30M |
| 2026-07-30 | $0.27 | +0.75% | $0.27 | $0.28 | $0.25 | 2.87M |
| 2026-07-29 | $0.26 | -11.37% | $0.30 | $0.31 | $0.26 | 2.15M |
| 2026-07-28 | $0.30 | -3.55% | $0.30 | $0.31 | $0.28 | 1.23M |
| 2026-07-27 | $0.31 | -3.43% | $0.32 | $0.33 | $0.28 | 2.02M |
| 2026-07-24 | $0.32 | -6.41% | $0.34 | $0.34 | $0.31 | 2.10M |
| 2026-07-23 | $0.34 | -3.38% | $0.37 | $0.37 | $0.33 | 3.38M |
| 2026-07-22 | $0.35 | +1.43% | $0.35 | $0.42 | $0.32 | 7.50M |
| 2026-07-21 | $0.35 | +25.90% | $0.28 | $0.37 | $0.26 | 19.96M |
| 2026-07-20 | $0.28 | -0.71% | $0.31 | $0.32 | $0.26 | 49.45M |
| 2026-07-17 | $0.28 | +14.29% | $0.24 | $0.30 | $0.20 | 46.14M |
| 2026-07-16 | $0.25 | -15.52% | $0.28 | $0.29 | $0.24 | 3.34M |
| 2026-07-15 | $0.29 | 0.00% | $0.30 | $0.30 | $0.28 | 1.57M |
| 2026-07-14 | $0.29 | -3.01% | $0.32 | $0.33 | $0.28 | 2.52M |
| 2026-07-13 | $0.30 | -5.38% | $0.32 | $0.32 | $0.29 | 2.36M |
| 2026-07-10 | $0.32 | -3.95% | $0.33 | $0.33 | $0.31 | 1.60M |
| 2026-07-09 | $0.33 | -0.90% | $0.34 | $0.34 | $0.32 | 967.80K |
| 2026-07-08 | $0.33 | -6.74% | $0.34 | $0.35 | $0.32 | 1.66M |
| 2026-07-07 | $0.36 | -5.82% | $0.36 | $0.37 | $0.34 | 1.64M |
| 2026-07-06 | $0.38 | +5.88% | $0.37 | $0.38 | $0.35 | 2.06M |
| 2026-07-02 | $0.36 | -4.03% | $0.36 | $0.38 | $0.34 | 1.70M |
| 2026-07-01 | $0.37 | +6.29% | $0.35 | $0.37 | $0.34 | 3.45M |
| 2026-06-30 | $0.35 | +5.42% | $0.34 | $0.38 | $0.34 | 3.09M |
| 2026-06-29 | $0.33 | -2.35% | $0.34 | $0.35 | $0.32 | 2.31M |
| 2026-06-26 | $0.34 | -13.92% | $0.38 | $0.40 | $0.34 | 5.63M |
| 2026-06-25 | $0.40 | -3.89% | $0.42 | $0.43 | $0.37 | 4.81M |
| 2026-06-24 | $0.41 | -4.64% | $0.44 | $0.53 | $0.40 | 5.77M |
| 2026-06-23 | $0.43 | -10.40% | $0.46 | $0.46 | $0.43 | 2.40M |
| 2026-06-22 | $0.48 | -3.02% | $0.52 | $0.54 | $0.48 | 4.13M |
| 2026-06-18 | $0.50 | +15.89% | $0.45 | $0.51 | $0.39 | 6.54M |
| 2026-06-17 | $0.43 | +9.18% | $0.41 | $0.47 | $0.39 | 6.18M |
| 2026-06-16 | $0.39 | +1.55% | $0.38 | $0.42 | $0.37 | 4.60M |
| 2026-06-15 | $0.39 | -11.26% | $0.44 | $0.47 | $0.39 | 4.88M |
| 2026-06-12 | $0.44 | -7.25% | $0.48 | $0.48 | $0.43 | 3.29M |
| 2026-06-11 | $0.47 | +1.30% | $0.47 | $0.50 | $0.46 | 2.34M |
| 2026-06-10 | $0.46 | -6.46% | $0.51 | $0.52 | $0.46 | 3.29M |
| 2026-06-09 | $0.50 | -16.10% | $0.58 | $0.60 | $0.49 | 4.42M |
| 2026-06-08 | $0.59 | +0.85% | $0.66 | $0.68 | $0.59 | 6.05M |
| 2026-06-05 | $0.58 | -15.22% | $0.70 | $0.70 | $0.57 | 4.96M |
| 2026-06-04 | $0.69 | +22.99% | $0.56 | $0.73 | $0.56 | 10.46M |
| 2026-06-03 | $0.56 | -6.81% | $0.62 | $0.62 | $0.54 | 3.60M |
| 2026-06-02 | $0.60 | +0.33% | $0.60 | $0.70 | $0.59 | 5.30M |
| 2026-06-01 | $0.60 | -6.69% | $0.62 | $0.64 | $0.58 | 5.13M |
| 2026-05-29 | $0.64 | -10.20% | $0.72 | $0.74 | $0.64 | 5.48M |
| 2026-05-28 | $0.72 | -4.79% | $0.75 | $0.78 | $0.68 | 7.32M |
| 2026-05-27 | $0.75 | -7.62% | $0.77 | $0.83 | $0.73 | 7.42M |
| 2026-05-26 | $0.81 | -5.46% | $1.02 | $1.02 | $0.81 | 35.45M |
| 2026-05-22 | $0.86 | +23.00% | $0.69 | $0.96 | $0.69 | 48.60M |